Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 28.56 | 28.65 | 28.17 | 28.56 | 15,135,948 | +0.10(+0.34%) |
Jul 29, 2010 | 28.68 | 28.72 | 28.22 | 28.46 | 13,489,385 | +0.08(+0.29%) |
Jul 28, 2010 | 28.38 | 28.51 | 28.26 | 28.38 | 13,986,345 | -0.14(-0.48%) |
Jul 27, 2010 | 28.75 | 28.75 | 28.38 | 28.51 | 14,332,653 | -0.07(-0.24%) |
Jul 26, 2010 | 28.36 | 28.60 | 28.24 | 28.58 | 14,744,619 | +0.18(+0.62%) |
Jul 23, 2010 | 28.13 | 28.42 | 27.97 | 28.41 | 17,756,312 | +0.23(+0.80%) |
Jul 22, 2010 | 27.92 | 28.29 | 27.90 | 28.18 | 15,225,089 | +0.72(+2.61%) |
Jul 21, 2010 | 27.86 | 27.87 | 27.34 | 27.46 | 22,497,820 | -0.25(-0.89%) |
Jul 20, 2010 | 27.03 | 27.78 | 27.00 | 27.71 | 22,526,188 | +0.52(+1.91%) |
Jul 19, 2010 | 27.16 | 27.27 | 26.93 | 27.19 | 10,769,232 | +0.34(+1.27%) |
Jul 16, 2010 | 26.85 | 27.40 | 26.82 | 26.85 | 25,130,938 | -0.53(-1.92%) |
Jul 15, 2010 | 27.56 | 27.63 | 27.23 | 27.38 | 16,722,553 | -0.31(-1.11%) |
Jul 14, 2010 | 27.57 | 27.75 | 27.46 | 27.68 | 21,048,532 | -0.04(-0.15%) |
Jul 13, 2010 | 27.61 | 27.81 | 27.57 | 27.72 | 1,312 | +0.39(+1.42%) |
Jul 12, 2010 | 27.48 | 27.60 | 27.23 | 27.33 | 19,153,972 | -0.27(-0.99%) |
Jul 09, 2010 | 27.61 | 27.62 | 27.24 | 27.61 | 31,284,966 | +0.34(+1.25%) |
Jul 08, 2010 | 27.18 | 27.28 | 26.93 | 27.27 | 22,586,556 | +0.18(+0.65%) |
Jul 07, 2010 | 26.57 | 27.13 | 26.54 | 27.09 | 20,480,492 | +0.52(+1.95%) |
Jul 06, 2010 | 26.80 | 27.01 | 26.36 | 26.57 | 19,850,500 | +0.45(+1.72%) |
Jul 02, 2010 | 26.12 | 26.35 | 25.98 | 26.12 | 33,162,356 | +0.13(+0.50%) |
Jul 01, 2010 | 26.01 | 26.13 | 25.55 | 25.99 | 40,014,468 | +0.08(+0.32%) |
Jun 30, 2010 | 26.24 | 26.47 | 25.87 | 25.91 | 733 | -0.23(-0.86%) |
Jun 29, 2010 | 26.13 | 26.47 | 25.99 | 26.13 | 293 | -1.18(-4.32%) |
Jun 25, 2010 | 27.31 | 27.38 | 26.86 | 27.31 | 18,488,078 | +0.30(+1.11%) |
Jun 24, 2010 | 27.33 | 27.33 | 26.89 | 27.01 | 24,897,144 | -0.41(-1.49%) |
Jun 23, 2010 | 27.44 | 27.55 | 27.09 | 27.42 | 33,149,066 | +0.12(+0.45%) |
Jun 22, 2010 | 27.78 | 27.89 | 27.25 | 27.30 | 183 | -0.53(-1.89%) |
Jun 21, 2010 | 28.07 | 28.17 | 27.63 | 27.83 | 21,394,226 | +0.50(+1.85%) |
Jun 18, 2010 | 27.32 | 27.42 | 27.17 | 27.32 | 18,104,918 | +0.16(+0.58%) |
Jun 17, 2010 | 27.38 | 27.38 | 26.94 | 27.16 | 15,353,551 | -0.10(-0.35%) |
Jun 16, 2010 | 27.03 | 27.41 | 26.99 | 27.26 | 19,504,564 | -0.03(-0.12%) |
Jun 15, 2010 | 26.80 | 27.31 | 26.72 | 27.29 | 733 | +0.80(+3.04%) |
Jun 14, 2010 | 26.82 | 26.98 | 26.45 | 26.49 | 22,305,164 | -0.02(-0.08%) |
Jun 11, 2010 | 25.99 | 26.51 | 25.97 | 26.51 | 19,616,702 | +0.18(+0.70%) |
Jun 10, 2010 | 26.13 | 26.39 | 26.03 | 26.32 | 30,381,612 | +0.80(+3.13%) |
Jun 09, 2010 | 25.81 | 26.11 | 25.45 | 25.53 | 28,695,528 | -0.18(-0.69%) |
Jun 08, 2010 | 25.40 | 25.74 | 25.13 | 25.70 | 808,349 | +0.55(+2.17%) |
Jun 07, 2010 | 25.57 | 25.68 | 25.13 | 25.16 | 22,286,916 | -0.35(-1.39%) |
Jun 04, 2010 | 25.51 | 26.07 | 25.39 | 25.51 | 37,982,568 | -0.87(-3.31%) |
Jun 03, 2010 | 26.61 | 26.65 | 26.05 | 26.39 | 22,951,518 | -0.11(-0.41%) |
Jun 02, 2010 | 25.83 | 26.50 | 25.75 | 26.50 | 1,043,043 | +0.91(+3.54%) |
Jun 01, 2010 | 25.76 | 26.27 | 25.55 | 25.59 | 29,685,712 | -0.46(-1.78%) |
May 28, 2010 | 26.05 | 26.33 | 25.88 | 26.05 | 22,561,364 | -0.40(-1.50%) |
May 27, 2010 | 25.90 | 26.45 | 25.73 | 26.45 | 26,581,896 | +1.45(+5.78%) |
May 26, 2010 | 25.22 | 25.62 | 24.92 | 25.00 | 146 | +0.00(+0.00%) |
May 25, 2010 | 24.24 | 25.01 | 24.07 | 25.00 | 36,783,540 | -0.23(-0.92%) |
May 24, 2010 | 25.49 | 25.68 | 25.23 | 25.23 | 35,603,212 | -0.28(-1.10%) |
May 21, 2010 | 24.45 | 25.53 | 24.42 | 25.51 | 52,233,972 | +0.68(+2.72%) |
May 20, 2010 | 24.72 | 25.34 | 24.63 | 24.84 | 58,436,932 | -1.18(-4.53%) |
May 19, 2010 | 25.92 | 26.21 | 25.59 | 26.02 | 28,301,356 | -0.33(-1.24%) |
May 18, 2010 | 27.14 | 27.22 | 26.26 | 26.35 | 381 | -0.58(-2.15%) |
May 17, 2010 | 27.01 | 27.14 | 26.31 | 26.93 | 32,081,526 | -0.13(-0.48%) |
May 14, 2010 | 27.05 | 27.36 | 26.73 | 27.05 | 30,850,038 | -0.48(-1.73%) |
May 13, 2010 | 27.75 | 27.94 | 27.51 | 27.53 | 16,565,440 | -0.27(-0.98%) |
May 12, 2010 | 27.68 | 27.85 | 27.56 | 27.80 | 17,754,472 | +0.38(+1.39%) |
May 11, 2010 | 27.80 | 27.87 | 27.41 | 27.42 | 21,352,374 | -0.49(-1.76%) |
May 10, 2010 | 27.70 | 27.96 | 27.64 | 27.91 | 36,679,404 | +1.72(+6.56%) |
May 07, 2010 | 26.36 | 26.69 | 25.60 | 26.20 | 54,843,384 | -0.59(-2.21%) |
May 06, 2010 | 26.95 | 27.29 | 25.12 | 26.79 | 873 | -0.21(-0.78%) |
May 05, 2010 | 27.28 | 27.62 | 26.99 | 27.00 | 29,920,708 | -0.68(-2.44%) |
May 04, 2010 | 28.26 | 28.27 | 27.55 | 27.68 | 23,110,868 | -1.19(-4.11%) |